Systems Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 138.00 | 143.70 | 137.05 | 140.87 | 139.00 | 11,733,770 |
| 2025-08-06 | 137.74 | 137.74 | 134.80 | 136.79 | 134.97 | 3,604,852 |
| 2025-08-05 | 137.98 | 139.00 | 136.00 | 136.62 | 134.81 | 3,155,302 |
| 2025-08-04 | 135.85 | 139.90 | 134.20 | 137.27 | 135.45 | 10,229,210 |
| 2025-08-01 | 138.00 | 139.00 | 132.50 | 133.28 | 131.51 | 12,745,250 |
| 2025-07-31 | 130.01 | 138.89 | 128.50 | 137.14 | 135.32 | 18,330,381 |
| 2025-07-30 | 119.99 | 131.15 | 119.99 | 127.46 | 125.77 | 13,520,050 |
| 2025-07-29 | 122.26 | 122.99 | 118.90 | 119.23 | 117.65 | 2,053,897 |
| 2025-07-28 | 120.16 | 123.70 | 120.16 | 122.19 | 120.57 | 3,136,393 |
| 2025-07-25 | 119.99 | 120.05 | 118.50 | 119.78 | 118.19 | 817,303 |
| 2025-07-24 | 118.10 | 122.00 | 117.42 | 119.04 | 117.46 | 3,149,496 |
| 2025-07-23 | 117.98 | 119.50 | 116.50 | 117.42 | 115.86 | 1,601,002 |
| 2025-07-22 | 118.50 | 119.21 | 116.00 | 116.51 | 114.96 | 1,590,977 |
| 2025-07-21 | 120.60 | 120.90 | 117.70 | 118.11 | 116.54 | 1,042,647 |
| 2025-07-18 | 122.80 | 124.01 | 119.00 | 119.36 | 117.78 | 3,481,632 |
| 2025-07-17 | 117.00 | 123.99 | 116.00 | 121.80 | 120.18 | 4,448,267 |
| 2025-07-16 | 117.35 | 118.00 | 116.00 | 116.58 | 115.03 | 1,035,628 |
| 2025-07-15 | 118.69 | 118.69 | 116.62 | 117.33 | 115.77 | 822,167 |
| 2025-07-14 | 118.10 | 119.22 | 118.10 | 118.69 | 117.11 | 985,292 |
| 2025-07-11 | 119.00 | 120.00 | 117.00 | 117.92 | 116.35 | 1,528,132 |
| 2025-07-10 | 118.39 | 118.98 | 117.00 | 118.53 | 116.96 | 845,051 |
| 2025-07-09 | 119.50 | 119.50 | 116.56 | 117.42 | 115.86 | 1,163,256 |
| 2025-07-08 | 120.50 | 120.90 | 117.05 | 118.28 | 116.71 | 1,955,617 |
| 2025-07-07 | 119.03 | 121.10 | 118.80 | 119.58 | 117.99 | 4,514,421 |
| 2025-07-04 | 113.00 | 119.80 | 112.76 | 118.04 | 116.47 | 5,237,125 |
| 2025-07-03 | 112.65 | 114.51 | 112.00 | 112.76 | 111.26 | 2,023,242 |
| 2025-07-02 | 110.90 | 113.50 | 109.65 | 112.16 | 110.67 | 2,941,691 |
| 2025-07-01 | 107.97 | 112.30 | 107.20 | 110.01 | 108.55 | 4,308,453 |
| 2025-06-30 | 107.00 | 108.40 | 106.50 | 107.14 | 105.72 | 1,657,107 |
| 2025-06-27 | 105.00 | 110.50 | 103.50 | 106.43 | 105.02 | 3,324,619 |
| 2025-06-26 | 106.00 | 106.90 | 104.00 | 104.81 | 103.42 | 1,298,613 |
| 2025-06-25 | 106.99 | 107.98 | 105.33 | 106.20 | 104.79 | 2,225,567 |
| 2025-06-24 | 105.00 | 107.75 | 103.01 | 105.70 | 104.30 | 4,078,301 |
| 2025-06-23 | 103.00 | 103.00 | 100.00 | 100.37 | 99.038 | 1,269,977 |
| 2025-06-20 | 103.15 | 105.49 | 102.48 | 104.58 | 103.19 | 1,543,835 |
| 2025-06-19 | 103.00 | 105.68 | 101.40 | 102.88 | 101.51 | 1,797,624 |
| 2025-06-18 | 104.80 | 104.80 | 101.75 | 102.27 | 100.91 | 1,240,836 |
| 2025-06-17 | 102.50 | 106.49 | 102.25 | 104.12 | 102.74 | 4,519,063 |
| 2025-06-16 | 102.05 | 103.24 | 101.70 | 102.28 | 100.92 | 979,688 |
| 2025-06-13 | 104.50 | 104.50 | 100.36 | 102.09 | 100.73 | 3,784,290 |
| 2025-06-12 | 105.98 | 107.85 | 104.80 | 105.26 | 103.86 | 3,395,603 |
| 2025-06-11 | 107.50 | 108.48 | 105.00 | 105.35 | 103.95 | 1,607,935 |
| 2025-06-10 | 104.26 | 108.00 | 104.26 | 105.09 | 103.69 | 2,208,220 |
| 2025-06-05 | 106.03 | 108.00 | 102.80 | 104.21 | 102.83 | 1,736,860 |
| 2025-06-04 | 103.75 | 107.26 | 102.51 | 105.99 | 104.58 | 1,857,002 |
| 2025-06-03 | 104.29 | 104.50 | 100.88 | 102.53 | 101.17 | 2,329,866 |
| 2025-06-02 | 108.82 | 111.72 | 102.50 | 103.40 | 102.03 | 5,760,164 |
| 2025-05-27 | 539.94 | 556.00 | 534.00 | 544.10 | 107.38 | 3,605,515 |
| 2025-05-26 | 559.90 | 559.90 | 534.50 | 537.56 | 106.08 | 1,501,495 |
| 2025-05-23 | 562.00 | 564.99 | 551.00 | 554.19 | 109.37 | 980,515 |
| 2025-05-22 | 540.00 | 577.00 | 540.00 | 559.65 | 110.44 | 3,818,320 |
| 2025-05-21 | 530.33 | 535.88 | 528.85 | 531.01 | 104.79 | 2,690,440 |
| 2025-05-20 | 539.89 | 539.89 | 529.10 | 531.05 | 104.80 | 454,535 |
| 2025-05-19 | 544.00 | 545.00 | 538.00 | 539.90 | 106.55 | 532,510 |
| 2025-05-16 | 540.10 | 546.00 | 535.10 | 543.79 | 107.31 | 1,533,535 |
| 2025-05-15 | 542.99 | 544.60 | 533.16 | 539.80 | 106.53 | 1,511,255 |
| 2025-05-14 | 543.00 | 543.00 | 534.01 | 538.56 | 106.28 | 692,770 |
| 2025-05-13 | 570.00 | 570.00 | 529.00 | 537.33 | 106.04 | 1,553,870 |
| 2025-05-12 | 538.43 | 538.43 | 523.00 | 538.43 | 106.26 | 4,756,615 |
| 2025-05-09 | 474.02 | 496.00 | 461.00 | 489.48 | 96.596 | 1,515,510 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 2.0000 PKR |
| 2025-04-18 | 6.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.